(Login BolsaPT & Canal Forex) |
|
GAMESA - [Ticker: GAM.MC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para GAM.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-06-05 | 00:00:00 | 16,19 | 16,34 | 16,00 | 16,08 | 766.600 | 2006-06-06 | 00:00:00 | 15,67 | 15,86 | 15,50 | 15,52 | 2.567.300 | 2006-06-07 | 00:00:00 | 15,76 | 16,15 | 15,60 | 15,72 | 1.991.000 | 2006-06-08 | 00:00:00 | 15,28 | 15,69 | 15,15 | 15,15 | 2.997.300 | 2006-06-09 | 00:00:00 | 15,39 | 15,48 | 15,26 | 15,32 | 1.010.400 | 2006-06-12 | 00:00:00 | 15,30 | 15,43 | 15,07 | 15,15 | 751.600 | 2006-06-13 | 00:00:00 | 15,00 | 15,00 | 14,22 | 14,50 | 3.522.400 | 2006-06-14 | 00:00:00 | 14,54 | 14,92 | 14,49 | 14,80 | 1.427.000 | 2006-06-19 | 00:00:00 | 15,40 | 15,65 | 15,15 | 15,61 | 1.752.200 | 2006-06-20 | 00:00:00 | 15,47 | 15,67 | 15,35 | 15,55 | 1.675.600 | 2006-06-21 | 00:00:00 | 15,65 | 15,70 | 15,26 | 15,59 | 1.551.600 | 2006-06-22 | 00:00:00 | 15,82 | 16,16 | 15,70 | 16,07 | 3.007.300 | 2006-06-23 | 00:00:00 | 16,10 | 16,34 | 15,91 | 16,03 | 4.500.400 | 2006-06-26 | 00:00:00 | 16,16 | 16,20 | 15,91 | 15,94 | 4.967.800 | 2006-06-27 | 00:00:00 | 16,03 | 16,14 | 15,75 | 15,83 | 1.863.500 | 2006-06-28 | 00:00:00 | 15,75 | 16,30 | 15,54 | 16,15 | 7.513.600 | 2006-06-29 | 00:00:00 | 16,20 | 16,60 | 16,17 | 16,50 | 2.730.500 | 2006-06-30 | 00:00:00 | 16,78 | 16,95 | 16,69 | 16,76 | 5.489.500 | 2006-07-03 | 00:00:00 | 16,90 | 17,24 | 16,88 | 17,16 | 1.506.200 | 2006-07-04 | 00:00:00 | 17,16 | 17,20 | 16,88 | 17,05 | 1.444.800 | 2006-07-05 | 00:00:00 | 17,00 | 17,48 | 16,91 | 17,21 | 3.101.300 | 2006-07-06 | 00:00:00 | 17,20 | 17,34 | 16,82 | 16,90 | 31.791.500 | 2006-07-07 | 00:00:00 | 16,88 | 16,92 | 16,63 | 16,83 | 4.360.100 | 2006-07-10 | 00:00:00 | 16,82 | 17,23 | 16,71 | 17,12 | 1.887.200 | 2006-07-11 | 00:00:00 | 17,05 | 17,11 | 16,71 | 16,75 | 1.758.000 | 2006-07-12 | 00:00:00 | 16,88 | 16,99 | 16,82 | 16,87 | 1.026.500 | 2006-07-13 | 00:00:00 | 16,85 | 16,99 | 16,52 | 16,64 | 1.022.600 | 2006-07-14 | 00:00:00 | 16,51 | 16,75 | 16,31 | 16,37 | 1.353.600 | 2006-07-17 | 00:00:00 | 16,30 | 16,35 | 15,87 | 15,90 | 1.520.500 | 2006-07-18 | 00:00:00 | 15,93 | 16,07 | 15,78 | 15,92 | 781.300 | 2006-07-19 | 00:00:00 | 16,08 | 16,47 | 16,07 | 16,45 | 1.092.600 | 2006-07-20 | 00:00:00 | 16,70 | 16,79 | 16,35 | 16,43 | 1.114.300 | 2006-07-21 | 00:00:00 | 16,31 | 16,57 | 16,11 | 16,17 | 954.100 | 2006-07-24 | 00:00:00 | 16,25 | 16,68 | 16,17 | 16,62 | 911.300 | 2006-07-25 | 00:00:00 | 16,67 | 16,75 | 16,51 | 16,66 | 964.100 | 2006-07-26 | 00:00:00 | 16,73 | 16,95 | 16,55 | 16,88 | 717.800 | 2006-07-27 | 00:00:00 | 16,95 | 17,13 | 16,75 | 16,85 | 1.597.000 | 2006-07-28 | 00:00:00 | 16,78 | 17,10 | 16,62 | 16,82 | 1.489.300 | 2006-07-31 | 00:00:00 | 16,80 | 16,91 | 16,63 | 16,70 | 1.471.800 | 2006-08-01 | 00:00:00 | 16,67 | 17,01 | 16,67 | 16,88 | 1.078.100 | 2006-08-02 | 00:00:00 | 16,94 | 17,03 | 16,85 | 16,96 | 4.324.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|